株価チャート
株価
9/18
- 前日 (9/17)
- 155
- 始値
- 155
- 高値
- 163
- 安値
- 155
- 終値 +3.87%
- 161
- 出来高 +130.92%
- 344,300
乖離率
- 株価(5日)
移動平均値 - +5.23%
153 - 株価(25日)
移動平均値 - -1.23%
163 - 出来高(5日)
移動平均値 - +24.16%
277,300
2024/04/24~2024/09/18
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/18 | 155 | 163 | 155 | 161 | +3.87% | 344,300 | 63億6138万 | -1.23% | - | 0.45 |
09/17 | 154 | 157 | 152 | 155 | +1.97% | 149,100 | 61億2431万 | -5.49% | - | 0.43 |
09/13 | 150 | 157 | 149 | 152 | +1.33% | 300,500 | 60億578万 | -7.32% | - | 0.42 |
09/12 | 150 | 151 | 147 | 150 | +2.04% | 229,100 | 59億2675万 | -9.09% | - | 0.42 |
09/11 | 150 | 150 | 143 | 147 | -2.65% | 363,500 | 58億822万 | -10.91% | - | 0.41 |
09/10 | 155 | 155 | 149 | 151 | -0.66% | 219,100 | 59億6627万 | -9.04% | - | 0.42 |
09/09 | 150 | 154 | 147 | 152 | -1.94% | 306,800 | 60億578万 | -8.43% | - | 0.42 |
09/06 | 159 | 159 | 152 | 155 | -2.52% | 235,700 | 61億2431万 | -7.19% | - | 0.43 |
09/05 | 156 | 162 | 155 | 159 | +1.27% | 320,900 | 62億8236万 | -5.36% | - | 0.44 |
09/04 | 161 | 167 | 156 | 157 | -5.42% | 422,900 | 62億334万 | -7.65% | - | 0.44 |
09/03 | 166 | 168 | 165 | 166 | 0% | 122,100 | 65億5894万 | -3.49% | - | 0.46 |
09/02 | 170 | 170 | 164 | 166 | -0.6% | 202,600 | 65億5894万 | -4.6% | - | 0.46 |
08/30 | 167 | 168 | 165 | 167 | +0.6% | 75,600 | 65億9845万 | -4.57% | - | 0.46 |
08/29 | 164 | 167 | 163 | 166 | 0% | 150,300 | 65億5894万 | -5.68% | - | 0.46 |
08/28 | 167 | 167 | 164 | 166 | -1.78% | 272,000 | 65億5894万 | -6.74% | - | 0.46 |
08/27 | 166 | 169 | 165 | 169 | +1.81% | 114,900 | 66億7748万 | -6.11% | - | 0.47 |
08/26 | 166 | 168 | 163 | 166 | -0.6% | 231,400 | 65億5894万 | -8.79% | - | 0.46 |
08/23 | 170 | 170 | 166 | 167 | -1.18% | 217,900 | 65億9845万 | -8.74% | - | 0.46 |
08/22 | 169 | 173 | 169 | 169 | 0% | 171,900 | 66億7748万 | -8.65% | - | 0.47 |
08/21 | 169 | 172 | 167 | 169 | -2.31% | 292,100 | 66億7748万 | -9.63% | - | 0.47 |
08/20 | 172 | 175 | 171 | 173 | +2.98% | 187,600 | 68億3552万 | -7.98% | - | 0.48 |
08/19 | 174 | 175 | 168 | 168 | -4.55% | 321,200 | 66億3797万 | -11.58% | - | 0.47 |
08/16 | 177 | 179 | 173 | 176 | +2.33% | 270,300 | 69億5406万 | -7.85% | - | 0.49 |
08/15 | 169 | 178 | 168 | 172 | -3.91% | 686,700 | 67億9601万 | -10.42% | - | 0.48 |
08/14 | 175 | 181 | 172 | 179 | +4.68% | 330,300 | 70億7259万 | -7.73% | - | 0.5 |
08/13 | 169 | 173 | 168 | 171 | +2.4% | 280,300 | 67億5650万 | -12.31% | - | 0.47 |
08/09 | 167 | 170 | 160 | 167 | -0.6% | 395,900 | 65億9845万 | -14.8% | - | 0.46 |
08/08 | 165 | 171 | 163 | 168 | -1.18% | 359,900 | 66億3797万 | -15.15% | - | 0.47 |
08/07 | 160 | 173 | 159 | 170 | +3.03% | 533,800 | 67億1699万 | -14.57% | - | 0.47 |
08/06 | 161 | 169 | 155 | 165 | +20.44% | 711,800 | 65億1943万 | -17.5% | - | 0.46 |
08/05 | 156 | 160 | 131 | 137 | -22.16% | 1,648,600 | 54億1310万 | -32.18% | - | 0.38 |
08/02 | 183 | 185 | 176 | 176 | -7.85% | 893,800 | 69億5406万 | -13.73% | - | 0.49 |
08/01 | 203 | 203 | 190 | 191 | -6.83% | 523,600 | 75億4674万 | -6.83% | - | 0.53 |
07/31 | 202 | 205 | 197 | 205 | +0.49% | 242,500 | 80億9990万 | -0.49% | - | 0.57 |
07/30 | 211 | 214 | 204 | 204 | -3.32% | 494,600 | 80億6039万 | -0.49% | - | 0.57 |
07/29 | 201 | 211 | 201 | 211 | +6.57% | 362,800 | 83億3697万 | +2.93% | - | 0.59 |
07/26 | 201 | 205 | 198 | 198 | -2.46% | 482,700 | 78億2332万 | -2.94% | - | 0.55 |
07/25 | 204 | 206 | 199 | 203 | -2.4% | 645,900 | 80億2088万 | 0% | - | 0.56 |
07/24 | 217 | 227 | 208 | 208 | -5.02% | 1,547,500 | 82億1843万 | +2.46% | - | 0.58 |
07/23 | 253 | 257 | 213 | 219 | +6.31% | 4,132,900 | 86億5306万 | +8.42% | - | 0.61 |
07/22 | 206 | 207 | 200 | 206 | -0.48% | 150,300 | 81億3941万 | +2.49% | - | 0.57 |
07/19 | 207 | 207 | 204 | 207 | -0.48% | 134,500 | 81億7892万 | +2.99% | - | 0.57 |
07/18 | 212 | 212 | 208 | 208 | -2.8% | 188,900 | 82億1843万 | +4% | - | 0.58 |
07/17 | 212 | 217 | 212 | 214 | +1.42% | 196,400 | 84億5550万 | +7% | - | 0.59 |
07/16 | 208 | 211 | 208 | 211 | +1.93% | 132,800 | 83億3697万 | +6.03% | - | 0.59 |
07/12 | 208 | 212 | 205 | 207 | -1.43% | 207,900 | 81億7892万 | +4.55% | - | 0.57 |
07/11 | 206 | 211 | 202 | 210 | +3.96% | 365,800 | 82億9746万 | +6.06% | - | 0.58 |
07/10 | 203 | 203 | 198 | 202 | -0.98% | 227,000 | 79億8136万 | +2.54% | - | 0.56 |
07/09 | 202 | 205 | 200 | 204 | +0.49% | 234,700 | 80億6039万 | +3.55% | - | 0.57 |
07/08 | 212 | 212 | 203 | 203 | -4.25% | 243,200 | 80億2088万 | +3.05% | - | 0.56 |
07/05 | 208 | 213 | 206 | 212 | +2.91% | 384,100 | 83億7648万 | +7.61% | - | 0.59 |
07/04 | 198 | 207 | 197 | 206 | +3.52% | 378,600 | 81億3941万 | +4.57% | - | 0.57 |
07/03 | 204 | 204 | 197 | 199 | -1.49% | 258,700 | 78億6283万 | +1.53% | - | 0.55 |
07/02 | 204 | 206 | 199 | 202 | -0.98% | 173,500 | 79億8136万 | +3.06% | - | 0.56 |
07/01 | 202 | 206 | 201 | 204 | +2% | 216,200 | 80億6039万 | +4.08% | - | 0.57 |
06/28 | 203 | 204 | 200 | 200 | -0.5% | 127,400 | 79億234万 | +1.52% | - | 0.56 |
06/27 | 195 | 205 | 193 | 201 | +1.52% | 252,100 | 79億4185万 | +2.03% | - | 0.56 |
06/26 | 200 | 200 | 196 | 198 | +1.02% | 119,900 | 78億2332万 | +0.51% | - | 0.55 |
06/25 | 191 | 199 | 191 | 196 | +3.16% | 236,300 | 77億4429万 | -1.01% | - | 0.54 |
06/24 | 189 | 192 | 188 | 190 | 0% | 99,100 | 75億722万 | -4.04% | - | 0.53 |
06/21 | 189 | 191 | 189 | 190 | +1.6% | 160,400 | 75億722万 | -5% | - | 0.53 |
06/20 | 186 | 188 | 184 | 187 | 0% | 155,500 | 73億8869万 | -6.97% | - | 0.52 |
06/19 | 187 | 189 | 185 | 187 | 0% | 255,100 | 73億8869万 | -6.97% | - | 0.52 |
06/18 | 194 | 194 | 184 | 187 | -2.6% | 549,900 | 73億8869万 | -7.88% | - | 0.52 |
06/17 | 200 | 201 | 192 | 192 | -4.95% | 301,100 | 75億8625万 | -6.34% | - | 0.53 |
06/14 | 192 | 202 | 192 | 202 | +4.12% | 266,300 | 79億8136万 | -2.42% | - | 0.56 |
06/13 | 198 | 199 | 193 | 194 | -1.52% | 182,400 | 76億6527万 | -7.18% | - | 0.54 |
06/12 | 195 | 200 | 195 | 197 | +0.51% | 151,500 | 77億8381万 | -7.08% | - | 0.55 |
06/11 | 197 | 201 | 196 | 196 | 0% | 166,000 | 77億4429万 | -8.84% | - | 0.54 |
06/10 | 192 | 198 | 192 | 196 | +1.03% | 242,900 | 77億4429万 | -9.26% | - | 0.54 |
06/07 | 192 | 195 | 192 | 194 | +1.04% | 116,900 | 76億6527万 | -11.01% | - | 0.54 |
06/06 | 194 | 197 | 192 | 192 | -1.03% | 267,900 | 75億8625万 | -12.73% | - | 0.53 |
06/05 | 201 | 202 | 193 | 194 | -3.96% | 605,700 | 76億6527万 | -12.22% | - | 0.54 |
06/04 | 201 | 208 | 201 | 202 | -1.94% | 262,500 | 79億8136万 | -9.42% | - | 0.56 |
06/03 | 207 | 208 | 205 | 206 | +0.49% | 156,000 | 81億3941万 | -8.04% | - | 0.57 |
05/31 | 204 | 217 | 200 | 205 | +3.02% | 935,600 | 80億9990万 | -8.89% | - | 0.57 |
05/30 | 197 | 202 | 196 | 199 | +0.51% | 276,900 | 78億6283万 | -12.33% | - | 0.55 |
05/29 | 203 | 206 | 197 | 198 | -3.41% | 461,500 | 78億2332万 | -13.54% | - | 0.55 |
05/28 | 206 | 211 | 205 | 205 | 0% | 178,900 | 80億9990万 | -11.26% | - | 0.57 |
05/27 | 203 | 207 | 203 | 205 | +0.99% | 215,700 | 80億9990万 | -12.02% | - | 0.57 |
05/24 | 205 | 207 | 202 | 203 | -1.46% | 308,300 | 80億2088万 | -13.62% | - | 0.56 |
05/23 | 215 | 215 | 204 | 206 | -4.19% | 335,300 | 81億3941万 | -12.71% | - | 0.57 |
05/22 | 215 | 218 | 212 | 215 | -0.46% | 269,300 | 84億9502万 | -9.28% | - | 0.6 |
05/21 | 226 | 228 | 216 | 216 | -4% | 267,300 | 85億3453万 | -9.24% | - | 0.6 |
05/20 | 218 | 228 | 215 | 225 | +4.65% | 523,500 | 88億9013万 | -5.86% | - | 0.62 |
05/17 | 206 | 218 | 205 | 215 | +4.88% | 593,300 | 84億9502万 | -10.04% | - | 0.6 |
05/16 | 207 | 214 | 201 | 205 | -8.07% | 1,287,300 | 80億9990万 | -14.58% | - | 0.57 |
05/15 | 248 | 253 | 213 | 223 | -10.44% | 1,942,300 | 88億1111万 | -7.47% | - | 0.62 |
05/14 | 249 | 252 | 241 | 249 | +1.63% | 679,500 | 98億3842万 | +3.32% | - | 0.69 |
05/13 | 244 | 248 | 237 | 245 | -1.21% | 844,900 | 96億8037万 | +1.66% | - | 0.68 |
05/10 | 262 | 269 | 242 | 248 | -4.62% | 1,607,600 | 97億9890万 | +3.33% | - | 0.69 |
05/09 | 261 | 268 | 252 | 260 | -1.14% | 1,553,300 | 102億7304万 | +8.33% | - | 0.72 |
05/08 | 238 | 319 | 236 | 263 | +10.04% | 7,407,700 | 103億9158万 | +9.58% | - | 0.73 |
05/07 | 242 | 242 | 236 | 239 | 0% | 147,200 | 94億4330万 | 0% | - | 0.66 |
05/02 | 234 | 241 | 234 | 239 | +2.58% | 183,200 | 94億4330万 | 0% | - | 0.66 |
05/01 | 236 | 237 | 231 | 233 | -1.27% | 135,100 | 92億623万 | -2.51% | - | 0.65 |
04/30 | 235 | 239 | 232 | 236 | +2.16% | 296,900 | 93億2476万 | -1.67% | - | 0.65 |
04/26 | 232 | 233 | 227 | 231 | -0.43% | 513,800 | 91億2720万 | -3.75% | - | 0.64 |
04/25 | 233 | 235 | 230 | 232 | -1.69% | 259,400 | 91億6672万 | -3.33% | - | 0.64 |
04/24 | 248 | 248 | 234 | 236 | -4.45% | 537,800 | 93億2476万 | -1.67% | - | 0.65 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 574 4/26 | 244 1/22 | 465,000 4/26 | - | - | +14.62% 5/1 | -22.06% 1/22 |
2009年 3月期 | 352 5/9 | 151 10/10 | 107,000 12/5 | - | - | +20.7% 1/7 | -40.72% 10/8 |
2010年 3月期 | 407 3/30 | 184 4/2 4/1 | 965,000 5/25 | - | - | +21.92% 2/23 | -9.68% 7/13 |
2011年 3月期 | 615 2/16 | 274 7/6 | 639,000 8/6 | 242億9971万 | 108億2621万 | +24.08% 8/9 | -31.74% 3/15 |
2012年 3月期 | 629 7/20 | 350 11/24 | 713,000 7/14 | 248億5287万 | 138億2910万 | +22.59% 7/1 | -20.56% 8/22 |
2013年 3月期 | 490 5/23 | 284 10/10 | 715,000 5/8 | 193億6074万 | 112億2133万 | +19.31% 11/26 | -17.88% 7/25 |
2014年 3月期 | 794 1/16 | 409 4/2 | 860,000 2/10 | 313億7231万 | 161億6029万 | +31.61% 5/20 | -18.86% 6/7 |
2015年 3月期 | 1,110 1/9 | 614 4/9 | 544,500 8/8 | 438億5801万 | 242億6020万 | +19.12% 9/8 | -11.66% 10/17 |
2016年 3月期 | 1,957 12/2 | 964 4/1 | 679,400 8/10 | 773億2445万 | 380億8930万 | +18.18% 11/12 | -21.03% 2/12 |
2017年 3月期 | 1,527 3/2 | 849 8/16 | 407,300 8/8 | 603億3440万 | 335億4545万 | +14.19% 9/12 | -16.46% 6/28 |
2018年 3月期 | 1,987 12/1 | 1,253 4/17 | 564,400 2/7 | 785億980万 | 495億819万 | +12.69% 8/10 | -17.89% 2/14 |
2019年 3月期 | 1,616 5/23 | 707 12/25 | 415,700 3/26 | 638億5095万 | 279億3479万 | +9.07% 1/29 | -23.1% 12/25 |
2020年 3月期 | 986 4/19 | 473 3/17 | 707,500 3/27 | 389億5856万 | 186億8904万 | +14.55% 9/17 | -25.63% 3/16 |
2021年 3月期 | 558 5/28 | 333 9/24 | 1,211,400 3/19 | 220億4754万 | 131億5740万 | +17.72% 12/14 | -15.72% 8/6 |
2022年 3月期 | 479 5/10 | 250 3/9 | 596,700 12/3 | 189億2611万 | 98億7793万 | +13.9% 1/12 | -15.78% 11/30 |
2023年 3月期 | 295 6/9 | 125 1/16 | 4,935,700 1/27 | 116億5595万 | 49億3896万 | +33.35% 2/17 | -16.86% 10/3 |
2024年 3月期 | 374 8/30 | 145 6/27 | 8,927,300 8/21 | 147億7738万 | 57億2920万 | +73.01% 8/21 | -22.37% 10/4 |
最新 | 161 2024/9/18 | 344,300 | 63億6138万 | -1.23% 163 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%(1.21倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 21%(1.21倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 92%(1.92倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/29 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/29
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- 64%(1.64倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- 27%(1.27倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 76%(1.76倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -56%(0.44倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -54%(0.46倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/09/18 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
125円(2023/01/16) - 29%(1.29倍)
161円(9/18)